日期 倫敦GDR代碼股票名稱 成交價 漲跌 漲幅% 開盤 最高 最低成交量 1股DR=?原股
02/19ASCD亞泥11.900.000.0011.9011.9011.90010
02/19FETD遠東新世界8.100.000.008.108.108.10010
02/19CNSD中鋼17.500.000.0017.5017.5017.50020
02/19CPED仁寶3.100.000.003.103.103.1005
02/19HHPD鴻海6.12-0.08-1.296.616.616.1116,1002
02/19LTTD光寶14.500.000.0014.5014.5014.50010
02/19ACID宏碁4.240.000.004.244.244.2405
02/19CFHS國泰金15.250.000.0015.2515.2515.25010
02/19EGMD長榮海運5.460.000.005.465.465.46010
02/19EPIS晶電3.250.000.003.253.253.2505
10/30FBND富邦金13.000.000.0013.0013.0013.00010
05/29MTCH茂迪1.150.000.001.151.151.1501
10/30SKFS新光金8.450.000.008.458.458.45025
02/19WIST緯創8.900.000.008.908.908.90010

日期 德國GDR代碼股票名稱 成交價 漲跌 漲幅% 開盤 最高 最低成交量 1股DR=?原股
02/19AC5G宏碁3.510.072.033.333.513.3305
02/19AU7A友達3.95-0.01-0.253.833.973.82010
02/19AVFA日月光5.39-0.12-2.185.395.395.3905
02/19CHWD中華電29.750.321.0929.2429.7529.21010
02/19CLF中壽12.030.030.2511.8812.0311.87015
08/15CNS中鋼11.94-0.03-0.2811.9411.9411.94020
05/29DLT1茂迪1.200.000.001.201.201.2001
02/19HHP1鴻海4.97-0.03-0.605.035.034.9102
02/19HTJ宏達電6.910.436.646.356.916.3504
02/19S9M慧榮科技36.080.290.8136.0836.0836.0804
02/19SF8矽品6.83-0.01-0.156.836.836.8305
02/19TSFA台積電35.010.320.9235.6635.6634.9805
02/19UMCA聯電1.97-0.02-1.011.971.971.9705

日期 盧森堡GDR代碼股票名稱 成交價 漲跌 漲幅% 開盤 最高 最低成交量 1股DR=?原股
02/09DELT台達電子-GDR23.00-0.20-0.8623.0023.0023.0005
02/12SPC聲寶-GDR8.800.050.578.808.808.80020
02/12WLLN華新-GDR5.350.101.905.355.355.35010
02/12ACCT智邦-GDR7.00-0.20-2.787.007.007.0002
02/12BNQZF明基電通-GDR3.400.020.593.403.403.4005
02/12CFHS國泰金控-GDR18.100.100.5618.1018.1018.10010
11/17CINRS群創光電-GDR4.39-0.03-0.774.394.394.39010
02/12COME仁寶電腦-GDR3.36-0.02-0.593.363.363.3605
02/12EPIC晶電 - GDR8.050.151.908.058.058.0505
02/12ESNFY玉山金控-GDR16.000.100.6316.0016.0016.00025
02/09FFHD第一金控-GDR13.30-0.10-0.7513.3013.3013.30020
02/12FFRG富邦金控-GDR17.400.301.7517.4017.4017.40010
02/12HIGD宏達電-GDR8.15-0.05-0.618.158.158.1504
11/29INTS華亞科-GDR9.36-0.01-0.119.369.369.36010
10/30MSVI茂矽-GDR0.710.000.000.710.710.71010
05/05NYAT南科-GDR16.45-0.06-0.3616.4516.4516.45010
09/21PCHS力晶-GDR0.10-6.21-98.480.100.100.10010
11/18WINT勝華科技-GDR0.29-0.02-6.450.290.290.2905
02/09SYST聯強國際-GDR5.15-0.10-1.905.155.155.1504
02/12REAL瑞昱-GDR15.100.201.3415.1015.1015.1004
02/12RITK錸德科技-GDR0.330.012.470.330.330.3302
02/12WINB華邦電 -GDR6.20-0.15-2.366.206.206.20010
02/12WINS1穩懋-GDR41.40-1.20-2.8241.4041.4041.4005
02/12PVWIF元太科技-GDR15.70-0.20-1.2615.7015.7015.70010
02/12NEOS新日光-GDR2.120.020.952.122.122.1205
02/12TAT大同-GDR15.800.503.2715.8015.8015.80020
02/12TPK1F-TPK -GDR2.34-0.04-1.682.342.342.3401
02/12SKFS新光金控-GDR9.400.859.949.409.409.40025
02/12PGAS和碩-GDR12.30-0.20-1.6012.3012.3012.3005

代碼 成交 漲跌 漲% 成交股數  
指數名稱 最新指數 漲跌 漲% 時間
道瓊指數26439.48-177.23-0.6705:04
NASDAQ指數7473.16-32.61-0.4304:59
NYSE指數6988.32-34.65-0.4905:00
S&P500指數2853.53-19.34-0.6705:04
羅素2000指數1598.11-9.95-0.6205:18
費城半導體指數1378.40-2.87-0.2105:00
AMEX綜合指數2649.29-18.46-0.6905:02
NASDAQ 1006987.39-35.58-0.5105:00
SP500近月期指2852.75-0.75-0.0309:52
道瓊近月期指26439.009.000.0309:52
NASDAQ近月期指6997.004.500.0609:52
套利
名稱成交漲跌漲%成交量
台積電45.40-0.32-0.7011,615,806
聯電2.50-0.02-0.79635,751
中華電信37.16-0.21-0.56205,222
友達4.95-0.04-0.80710,958
日月光7.20-0.04-0.55520,508
名稱成交漲跌漲%成交量
鴻海6.660.010.15127,000
日月光5.700.152.700
台積電36.80-0.80-2.130
友達4.040.061.510
中華電30.000.000.000
名稱成交漲跌漲%成交量
匯豐控股7.22-0.02-0.22593,964
凹凸科技1.640.000.0025,601
城市通訊7.22-0.02-0.22593,964
新濠博亞娛樂18.970.080.005,659,402
套利
名稱成交漲跌漲%成交量
百度253.73-6.52-2.513,334,095
新浪網118.98-3.21-2.63864,587
新浪微搏132.14-3.96-2.912,363,988
搜狐39.01-7.30-15.763,446,875
網易326.70-9.21-2.741,938,242
第九城市0.92-0.02-2.13970,016
完美世界20.170.000.000
暢遊30.13-2.94-8.89842,775
前程無憂68.93-0.19-0.27141,005
攜程網47.010.170.364,435,022
藝龍網18.000.1161.4951,333
新東方教育94.40-0.01-0.011,895,292
如家快捷35.710.0616.83312,596
易居中國6.79-0.02-29.371,157,006
優酷土豆27.540.000.003,542,302
奇虎36076.920.2329.9913,284,175
金融界2.50-0.07-2.72129,417
搜房網5.320.000.002,971,314
唯品會17.28-0.37-2.1011,770,981
歡聚時代136.71-3.18-2.27963,646
名稱成交漲跌漲%成交量
中國石油81.36-0.78-0.95204,131
中國石化88.78-0.89-0.99317,450
中國海洋石油160.38-3.40-2.0888,609
上海石油化工62.28-2.15-3.3465,748
中國電信49.50-0.65-1.3066,291
中國移動52.61-0.39-0.74676,690
中國聯通14.73-0.28-1.87503,796
兗州煤業8.170.13161.69133,665
中國鋁業18.54-0.16-0.8667,716
中國人壽16.39-0.69-4.041,118,522
名稱 成交 漲跌 漲% 時間
史坦普500__SPY284.68-1.90-0.6605:00
道瓊工業__DIA264.17-1.74-0.6505:00
SPDR金融__XLF30.05-0.13-0.4105:00
SPDR能源__XLE76.34-1.17-1.5105:00
道瓊房地產_IYR77.76-1.01-1.2805:00
克萊摩太陽能_TAN25.580.070.2705:00
MSCI世界_ACWI76.87-0.67-0.8605:00
MSCI新興_EEM51.29-0.79-1.5205:00
MSCI巴西_EWZ46.39-0.94-1.9905:00
智慧樹印度_EPI29.17-0.22-0.7505:00
俄羅斯ETF__RSX23.33-0.28-1.1905:00
2倍看空QQQ_QID11.230.110.9905:00
3倍看多金融_FAS80.10-1.61-1.9705:00
3倍看空金融_FAZ9.950.191.9505:00
名稱 成交 漲跌 漲% 時間
德銀商品__DBC17.20-0.05-0.2905:00
羅傑斯商品_RJI5.62-0.03-0.5304:59
美國石油_USO13.11-0.13-0.9805:00
Van Eck金礦_GDX23.67-0.69-2.8105:00
2倍看多黃金_DGP26.48-0.27-1.0103:55
埃雪白銀_SLV16.21-0.20-1.2205:00
德銀農業_DBA18.910.020.1105:00
Van Eck農業_MOO65.10-0.72-1.0905:00
Van Eck煤_KOL18.390.160.8805:00
Van Eck鋼鐵_SLX50.72-0.38-0.7405:00
名稱 成交 漲跌 漲% 時間
巴克萊整合債_AGG108.19-0.18-0.1705:00
Vanguard短債_BSV78.76-0.03-0.0405:00
巴克萊短債_SHV110.330.000.0005:00
巴克萊1-3信用_CSJ104.31-0.03-0.0305:00
巴克萊1-3年債_SHY83.60-0.03-0.0405:00
巴克萊7-10年債_IEF103.51-0.26-0.2505:00
巴克萊中期信用CIU108.49-0.16-0.1504:59
巴克萊20+年債TLT122.73-0.86-0.7005:00
巴克萊TIPS_TIP113.10-0.27-0.2405:00
巴克萊MBS_MBB105.40-0.19-0.1805:00
IBoxx投資級_LQD120.25-0.30-0.2505:00
巴克萊高收益_JNK36.80-0.12-0.3305:00
IBoxx高收益HYG87.45-0.31-0.3505:00
歐元ETF_FXE119.22-0.37-0.3105:00
智慧樹巴西幣_BZF19.22-0.01-0.0505:00